Medincell SA (MEDCL)

MEDCL
🏛️ France →
22.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 21.56 21.56 21.56 21.56 2.6K
09:01 21.40 21.40 21.24 21.28 1.7K
09:02 21.20 21.20 21.20 21.20 0.1K
09:03 21.16 21.16 21.16 21.16 0.1K
09:05 21.16 21.26 21.14 21.26 0.9K
09:06 21.32 21.32 21.32 21.32 0.3K
09:07 21.36 21.36 21.32 21.32 0.1K
09:08 21.32 21.32 21.32 21.32 0.1K
09:09 21.32 21.32 21.32 21.32 0.1K
09:10 21.54 21.54 21.46 21.46 0.2K
09:11 21.48 21.62 21.48 21.58 0.9K
09:12 21.56 21.56 21.52 21.52 0.4K
09:13 21.46 21.48 21.46 21.48 0.9K
09:15 21.52 21.52 21.52 21.52 0.0K
09:16 21.52 21.60 21.52 21.60 1.2K
09:17 21.64 21.64 21.60 21.62 0.4K
09:18 21.62 21.66 21.62 21.66 0.9K
09:19 21.64 21.66 21.64 21.66 0.1K
09:20 21.66 21.68 21.66 21.68 0.1K
09:21 21.68 21.68 21.64 21.66 0.2K
09:22 21.66 21.68 21.66 21.68 0.4K
09:23 21.68 21.68 21.68 21.68 0.0K
09:24 21.64 21.64 21.64 21.64 0.0K
09:25 21.64 21.72 21.64 21.72 0.8K
09:26 21.72 21.72 21.66 21.66 0.4K
09:27 21.72 21.72 21.72 21.72 0.1K
09:28 21.66 21.76 21.66 21.76 0.3K
09:30 21.70 21.70 21.70 21.70 0.1K
09:31 21.76 21.76 21.76 21.76 0.0K
09:32 21.72 21.72 21.72 21.72 0.0K
09:33 21.76 21.78 21.76 21.78 0.1K
09:34 21.70 21.78 21.70 21.76 0.6K
09:35 21.76 21.76 21.76 21.76 0.1K
09:36 21.72 21.72 21.62 21.64 1.6K
09:37 21.64 21.68 21.64 21.66 0.7K
09:38 21.64 21.64 21.64 21.64 0.2K
09:39 21.64 21.64 21.62 21.64 0.6K
09:40 21.64 21.66 21.64 21.64 0.4K
09:41 21.64 21.68 21.64 21.68 0.1K
09:42 21.68 21.68 21.66 21.66 0.6K
09:43 21.62 21.62 21.62 21.62 0.1K
09:46 21.66 21.66 21.66 21.66 0.0K
09:47 21.66 21.66 21.66 21.66 0.0K
09:48 21.66 21.68 21.66 21.66 1.7K
09:51 21.68 21.68 21.68 21.68 0.0K
09:54 21.68 21.68 21.64 21.64 0.3K
09:55 21.66 21.66 21.66 21.66 0.0K
09:57 21.60 21.60 21.56 21.56 1.7K
09:59 21.56 21.56 21.52 21.52 0.1K
10:00 21.50 21.50 21.50 21.50 0.0K
10:01 21.54 21.56 21.54 21.56 0.4K
10:02 21.56 21.56 21.56 21.56 0.0K
10:03 21.58 21.58 21.50 21.50 0.4K
10:07 21.54 21.54 21.48 21.48 0.1K
10:09 21.52 21.52 21.52 21.52 0.1K
10:10 21.58 21.58 21.56 21.56 0.5K
10:14 21.62 21.62 21.62 21.62 0.1K
10:16 21.64 21.64 21.58 21.58 0.4K
10:17 21.60 21.60 21.60 21.60 0.0K
10:18 21.60 21.62 21.60 21.62 0.2K
10:19 21.62 21.64 21.62 21.64 0.4K
10:20 21.62 21.64 21.58 21.64 0.2K
10:21 21.64 21.70 21.64 21.70 0.2K
10:24 21.70 21.70 21.70 21.70 0.0K
10:25 21.66 21.66 21.66 21.66 0.0K
10:26 21.80 21.80 21.80 21.80 2.9K
10:27 21.78 21.78 21.76 21.76 0.8K
10:28 21.78 21.84 21.78 21.84 0.4K
10:30 21.84 21.84 21.84 21.84 0.1K
10:31 21.76 21.76 21.76 21.76 0.4K
10:32 21.76 21.76 21.76 21.76 0.1K
10:33 21.74 21.74 21.66 21.66 0.2K
10:34 21.70 21.74 21.70 21.74 0.6K
10:35 21.74 21.74 21.74 21.74 0.0K
10:36 21.80 21.80 21.80 21.80 0.0K
10:37 21.78 21.78 21.78 21.78 0.1K
10:38 21.78 21.78 21.78 21.78 0.3K
10:39 21.76 21.76 21.76 21.76 0.0K
10:40 21.74 21.74 21.70 21.70 0.6K
10:41 21.70 21.72 21.70 21.72 0.3K
10:42 21.74 21.74 21.74 21.74 0.0K
10:43 21.76 21.76 21.76 21.76 0.2K
10:44 21.70 21.70 21.70 21.70 0.6K
10:46 21.70 21.70 21.70 21.70 0.3K
10:47 21.72 21.72 21.72 21.72 0.1K
10:49 21.74 21.74 21.74 21.74 0.1K
10:50 21.70 21.74 21.70 21.74 0.1K
10:51 21.74 21.74 21.70 21.70 0.0K
10:52 21.74 21.74 21.74 21.74 0.0K
10:53 21.70 21.70 21.70 21.70 0.2K
10:56 21.72 21.72 21.72 21.72 0.0K
10:57 21.72 21.72 21.72 21.72 0.1K
11:00 21.72 21.74 21.72 21.74 0.3K
11:03 21.64 21.68 21.64 21.68 0.7K
11:04 21.80 21.80 21.80 21.80 0.9K
11:05 21.80 21.82 21.78 21.82 0.3K
11:07 21.82 21.82 21.82 21.82 0.5K
11:08 21.86 21.86 21.86 21.86 8.0K
11:09 21.84 21.84 21.84 21.84 0.0K
11:10 21.82 21.82 21.82 21.82 0.2K
11:11 21.83 21.83 21.82 21.82 0.2K
11:12 21.80 21.82 21.80 21.82 0.2K
11:13 21.82 21.84 21.82 21.84 0.0K
11:14 21.86 21.86 21.86 21.86 0.0K
11:20 21.82 21.82 21.82 21.82 0.2K
11:22 21.78 21.78 21.78 21.78 0.0K
11:23 21.78 21.78 21.68 21.68 2.5K
11:24 21.66 21.70 21.66 21.70 0.3K
11:26 21.66 21.66 21.66 21.66 0.0K
11:28 21.72 21.72 21.72 21.72 0.1K
11:30 21.70 21.70 21.70 21.70 0.2K
11:31 21.72 21.72 21.72 21.72 0.7K
11:37 21.74 21.74 21.74 21.74 2.9K
11:38 21.76 21.76 21.76 21.76 0.0K
11:40 21.72 21.72 21.72 21.72 0.2K
11:41 21.58 21.58 21.56 21.56 1.4K
11:45 21.60 21.60 21.60 21.60 0.0K
11:50 21.52 21.58 21.52 21.58 0.6K
11:54 21.54 21.56 21.54 21.56 0.3K
11:59 21.54 21.54 21.54 21.54 0.1K
12:00 21.56 21.56 21.56 21.56 0.0K
12:01 21.52 21.52 21.52 21.52 0.1K
12:04 21.56 21.56 21.56 21.56 0.0K
12:05 21.52 21.52 21.52 21.52 0.0K
12:07 21.56 21.56 21.52 21.52 0.0K
12:08 21.52 21.52 21.50 21.50 0.2K
12:13 21.52 21.52 21.52 21.52 0.2K
12:19 21.50 21.50 21.50 21.50 0.5K
12:21 21.46 21.46 21.46 21.46 0.2K
12:22 21.44 21.44 21.44 21.44 0.0K
12:24 21.48 21.48 21.48 21.48 0.1K
12:27 21.44 21.44 21.44 21.44 0.1K
12:29 21.46 21.46 21.46 21.46 0.1K
12:30 21.46 21.60 21.46 21.60 1.5K
12:32 21.60 21.60 21.60 21.60 0.1K
12:33 21.52 21.52 21.52 21.52 0.1K
12:37 21.58 21.58 21.58 21.58 0.1K
12:40 21.58 21.58 21.58 21.58 1.3K
12:58 21.66 21.66 21.66 21.66 0.1K
13:01 21.64 21.64 21.64 21.64 0.2K
13:02 21.66 21.66 21.66 21.66 0.0K
13:03 21.62 21.62 21.58 21.58 0.7K
13:11 21.54 21.54 21.54 21.54 0.4K
13:18 21.58 21.58 21.58 21.58 0.4K
13:20 21.62 21.62 21.62 21.62 0.0K
13:21 21.58 21.58 21.58 21.58 0.0K
13:22 21.62 21.62 21.62 21.62 0.1K
13:26 21.62 21.62 21.62 21.62 0.1K
13:32 21.64 21.64 21.64 21.64 0.0K
13:33 21.64 21.64 21.64 21.64 0.1K
13:34 21.66 21.66 21.66 21.66 0.0K
13:45 21.66 21.66 21.66 21.66 0.2K
13:47 21.66 21.66 21.66 21.66 0.0K
13:48 21.70 21.70 21.70 21.70 1.0K
13:50 21.74 21.80 21.74 21.80 1.8K
13:51 21.78 21.78 21.78 21.78 0.2K
13:58 21.82 21.82 21.82 21.82 0.3K
14:01 21.82 21.82 21.80 21.80 0.7K
14:03 21.82 21.82 21.82 21.82 0.0K
14:05 21.76 21.76 21.76 21.76 0.4K
14:07 21.78 21.80 21.74 21.80 0.7K
14:08 21.80 21.80 21.80 21.80 0.4K
14:11 21.78 21.78 21.78 21.78 0.1K
14:17 21.78 21.78 21.78 21.78 0.1K
14:21 21.74 21.74 21.74 21.74 0.0K
14:24 21.74 21.74 21.74 21.74 0.1K
14:25 21.76 21.76 21.76 21.76 0.1K
14:27 21.76 21.82 21.76 21.82 0.6K
14:28 21.88 21.88 21.88 21.88 3.3K
14:30 21.82 21.82 21.82 21.82 0.2K
14:31 21.84 21.84 21.84 21.84 0.1K
14:35 21.86 21.88 21.86 21.88 0.3K
14:36 21.86 21.90 21.86 21.90 2.4K
14:39 21.86 21.86 21.86 21.86 0.0K
14:41 21.86 21.86 21.86 21.86 0.1K
14:48 21.86 21.86 21.80 21.82 3.1K
14:49 21.84 21.84 21.80 21.80 1.8K
14:50 21.82 21.82 21.82 21.82 0.1K
14:51 21.80 21.80 21.80 21.80 0.1K
14:55 21.80 21.80 21.78 21.78 0.5K
14:59 21.78 21.78 21.78 21.78 0.2K
15:00 21.78 21.78 21.78 21.78 0.1K
15:01 21.80 21.80 21.80 21.80 0.0K
15:03 21.80 21.80 21.78 21.78 0.1K
15:06 21.78 21.78 21.78 21.78 0.4K
15:11 21.72 21.72 21.72 21.72 0.0K
15:12 21.72 21.76 21.70 21.70 0.2K
15:15 21.74 21.74 21.74 21.74 0.3K
15:16 21.72 21.72 21.72 21.72 0.1K
15:22 21.78 21.78 21.78 21.78 1.4K
15:28 21.82 21.82 21.82 21.82 0.1K
15:29 21.84 21.84 21.80 21.80 0.3K
15:34 21.82 21.82 21.80 21.82 3.1K
15:35 21.84 21.84 21.84 21.84 3.7K
15:36 21.88 21.98 21.88 21.98 3.2K
15:37 21.96 21.96 21.96 21.96 0.0K
15:39 21.94 21.94 21.94 21.94 0.0K
15:40 21.96 21.96 21.96 21.96 0.2K
15:43 21.92 21.92 21.92 21.92 0.2K
15:49 21.92 21.92 21.92 21.92 0.2K
15:53 21.96 21.96 21.96 21.96 0.0K
15:56 21.92 21.92 21.92 21.92 0.0K
15:57 21.94 21.96 21.94 21.96 0.2K
15:59 21.96 21.96 21.96 21.96 0.7K
16:00 21.96 21.96 21.96 21.96 0.2K
16:02 21.94 21.94 21.94 21.94 0.1K
16:06 21.92 21.92 21.92 21.92 0.7K
16:08 21.92 22.00 21.90 21.96 3.6K
16:10 21.94 21.94 21.94 21.94 0.6K
16:14 21.94 21.94 21.94 21.94 0.3K
16:19 21.92 21.92 21.92 21.92 0.0K
16:22 22.00 22.00 21.96 21.96 0.7K
16:24 21.96 21.98 21.96 21.98 0.1K
16:26 22.00 22.00 22.00 22.00 0.0K
16:27 21.96 21.96 21.96 21.96 0.3K
16:28 21.98 21.98 21.98 21.98 0.0K
16:35 22.00 22.00 21.96 21.96 4.6K
16:39 21.96 22.00 21.96 21.98 0.4K
16:40 21.96 21.96 21.96 21.96 0.6K
16:41 22.02 22.02 22.02 22.02 4.0K
16:42 21.99 22.02 21.99 22.02 1.3K
16:43 22.02 22.02 21.92 21.94 1.6K
16:44 21.92 21.92 21.92 21.92 0.1K
16:45 21.92 21.92 21.92 21.92 0.6K
16:46 21.90 21.92 21.90 21.92 0.1K
16:47 21.92 21.92 21.92 21.92 0.2K
16:49 21.94 21.94 21.94 21.94 0.1K
16:50 21.96 21.96 21.96 21.96 0.1K
16:52 21.96 21.96 21.96 21.96 0.0K
16:53 21.96 21.96 21.96 21.96 0.1K
16:54 21.92 21.92 21.92 21.92 0.2K
16:55 21.94 21.96 21.94 21.96 1.2K
16:57 21.94 21.94 21.94 21.94 0.2K
17:00 21.94 21.94 21.94 21.94 0.4K
17:01 21.94 21.94 21.94 21.94 0.2K
17:03 21.98 21.98 21.98 21.98 0.0K
17:06 21.98 21.98 21.98 21.98 0.2K
17:09 21.94 21.96 21.94 21.96 0.9K
17:11 21.94 21.94 21.94 21.94 0.0K
17:12 21.96 21.98 21.96 21.98 1.0K
17:16 21.96 21.98 21.96 21.96 0.8K
17:17 21.96 21.96 21.96 21.96 0.1K
17:18 21.96 21.96 21.96 21.96 0.0K
17:19 22.00 22.02 22.00 22.02 0.6K
17:20 22.02 22.03 22.00 22.00 2.1K
17:21 22.00 22.02 22.00 22.02 0.1K
17:23 22.00 22.00 22.00 22.00 0.3K
17:24 22.02 22.04 22.02 22.04 1.5K
17:25 22.02 22.03 22.02 22.03 1.0K
17:26 22.02 22.02 22.02 22.02 0.1K
17:27 22.03 22.03 22.02 22.02 1.2K
17:28 22.00 22.00 22.00 22.00 0.2K
17:29 22.00 22.04 22.00 22.04 0.7K
17:35 22.04 22.04 22.04 22.04 8.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible